Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 65.63 | 65.63 | 65.33 | 65.34 | 31,314 | -0.08(-0.12%) |
Sep 24, 2024 | 65.53 | 65.69 | 65.34 | 65.42 | 24,619 | -0.09(-0.14%) |
Sep 23, 2024 | 65.24 | 65.64 | 65.14 | 65.51 | 15,833 | +0.47(+0.72%) |
Sep 20, 2024 | 64.89 | 65.12 | 64.81 | 65.04 | 43,583 | -0.11(-0.17%) |
Sep 19, 2024 | 65.58 | 65.58 | 65.12 | 65.15 | 17,374 | -0.07(-0.11%) |
Sep 18, 2024 | 65.52 | 65.66 | 65.17 | 65.22 | 15,683 | -0.33(-0.50%) |
Sep 17, 2024 | 66.02 | 66.11 | 65.50 | 65.55 | 29,911 | -0.62(-0.94%) |
Sep 16, 2024 | 66.13 | 66.24 | 65.87 | 66.17 | 18,955 | +0.32(+0.49%) |
Sep 13, 2024 | 65.67 | 65.92 | 65.60 | 65.85 | 14,515 | +0.24(+0.37%) |
Sep 12, 2024 | 65.23 | 65.67 | 65.12 | 65.61 | 27,490 | +0.27(+0.41%) |
Sep 11, 2024 | 65.56 | 65.56 | 64.77 | 65.34 | 17,524 | -0.39(-0.59%) |
Sep 10, 2024 | 65.75 | 65.98 | 65.55 | 65.73 | 12,961 | -0.08(-0.12%) |
Sep 09, 2024 | 65.47 | 65.99 | 65.31 | 65.81 | 35,953 | +0.53(+0.81%) |
Sep 06, 2024 | 65.53 | 65.71 | 65.25 | 65.28 | 15,813 | -0.17(-0.26%) |
Sep 05, 2024 | 65.79 | 65.79 | 65.19 | 65.45 | 172,101 | -0.21(-0.32%) |
Sep 04, 2024 | 65.40 | 65.79 | 65.34 | 65.66 | 34,594 | +0.27(+0.41%) |
Sep 03, 2024 | 65.09 | 65.64 | 65.01 | 65.39 | 221,663 | +0.38(+0.58%) |
Aug 30, 2024 | 64.77 | 65.01 | 64.50 | 65.01 | 53,397 | +0.25(+0.39%) |
Aug 29, 2024 | 64.95 | 64.97 | 64.58 | 64.76 | 31,960 | -0.14(-0.22%) |
Aug 28, 2024 | 65.12 | 65.22 | 64.68 | 64.90 | 41,578 | -0.24(-0.37%) |
Aug 27, 2024 | 65.05 | 65.20 | 64.99 | 65.14 | 17,154 | +0.23(+0.35%) |
Aug 26, 2024 | 64.68 | 65.06 | 64.62 | 64.91 | 62,915 | +0.22(+0.34%) |
Aug 23, 2024 | 64.38 | 64.78 | 64.29 | 64.69 | 18,423 | +0.56(+0.87%) |
Aug 22, 2024 | 64.51 | 64.51 | 63.96 | 64.13 | 26,105 | -0.18(-0.28%) |
Aug 21, 2024 | 64.29 | 64.55 | 64.13 | 64.31 | 91,695 | +0.51(+0.80%) |
Aug 20, 2024 | 63.57 | 63.80 | 63.57 | 63.80 | 45,686 | +0.09(+0.14%) |
Aug 19, 2024 | 63.63 | 63.80 | 63.57 | 63.71 | 95,971 | +0.40(+0.63%) |
Aug 16, 2024 | 63.06 | 63.40 | 63.06 | 63.31 | 84,379 | +0.20(+0.32%) |
Aug 15, 2024 | 63.27 | 63.39 | 62.99 | 63.11 | 15,984 | +0.31(+0.49%) |
Aug 14, 2024 | 62.64 | 62.89 | 62.63 | 62.80 | 20,147 | +0.31(+0.50%) |
Aug 13, 2024 | 62.04 | 62.53 | 61.93 | 62.49 | 41,650 | +0.52(+0.84%) |
Aug 12, 2024 | 62.37 | 62.37 | 61.94 | 61.97 | 12,839 | -0.32(-0.51%) |
Aug 09, 2024 | 62.23 | 62.38 | 62.00 | 62.29 | 15,401 | +0.02(+0.03%) |
Aug 08, 2024 | 61.81 | 62.39 | 61.65 | 62.27 | 35,778 | +0.49(+0.79%) |
Aug 07, 2024 | 61.98 | 62.47 | 61.74 | 61.78 | 58,227 | -0.03(-0.05%) |
Aug 06, 2024 | 61.41 | 62.31 | 61.41 | 61.81 | 45,067 | +0.40(+0.65%) |
Aug 05, 2024 | 62.24 | 62.24 | 61.23 | 61.41 | 62,483 | -1.32(-2.10%) |
Aug 02, 2024 | 62.57 | 62.91 | 61.78 | 62.73 | 75,680 | +0.58(+0.93%) |
Aug 01, 2024 | 61.84 | 62.39 | 61.68 | 62.15 | 79,398 | +0.29(+0.47%) |
Jul 31, 2024 | 61.99 | 62.22 | 61.76 | 61.86 | 36,898 | +0.11(+0.18%) |
Jul 30, 2024 | 61.47 | 61.81 | 61.31 | 61.75 | 36,935 | -0.29(-0.47%) |
Jul 29, 2024 | 61.71 | 62.06 | 61.66 | 62.04 | 16,928 | -0.19(-0.31%) |
Jul 26, 2024 | 61.73 | 62.27 | 61.65 | 62.23 | 74,946 | +0.59(+0.96%) |
Jul 25, 2024 | 61.77 | 62.25 | 61.50 | 61.64 | 2,268,565 | +0.01(+0.02%) |
Jul 24, 2024 | 61.67 | 61.76 | 61.40 | 61.63 | 440,564 | -0.16(-0.26%) |
Jul 23, 2024 | 62.10 | 62.15 | 61.77 | 61.79 | 35,983 | -0.36(-0.58%) |
Jul 22, 2024 | 62.18 | 62.26 | 61.88 | 62.15 | 33,115 | +0.33(+0.53%) |
Jul 19, 2024 | 61.99 | 62.22 | 61.79 | 61.82 | 26,448 | -0.20(-0.32%) |
Jul 18, 2024 | 62.39 | 62.64 | 62.02 | 62.02 | 73,664 | -0.32(-0.51%) |
Jul 17, 2024 | 61.49 | 62.34 | 61.49 | 62.34 | 49,656 | +0.90(+1.46%) |
Jul 16, 2024 | 60.91 | 61.44 | 60.91 | 61.44 | 31,538 | +0.43(+0.70%) |
Jul 15, 2024 | 61.46 | 61.49 | 61.01 | 61.01 | 61,130 | -0.56(-0.91%) |
Jul 12, 2024 | 61.40 | 61.77 | 61.38 | 61.57 | 24,546 | +0.48(+0.79%) |
Jul 11, 2024 | 61.20 | 61.29 | 61.08 | 61.09 | 19,317 | -0.06(-0.10%) |
Jul 10, 2024 | 60.87 | 61.21 | 60.80 | 61.15 | 95,831 | +0.52(+0.86%) |
Jul 09, 2024 | 60.79 | 60.87 | 60.63 | 60.63 | 17,592 | -0.17(-0.28%) |
Jul 08, 2024 | 61.06 | 61.06 | 60.72 | 60.80 | 16,973 | -0.18(-0.30%) |
Jul 05, 2024 | 60.47 | 60.98 | 60.33 | 60.98 | 36,101 | +0.62(+1.03%) |
Jul 03, 2024 | 60.29 | 60.48 | 60.22 | 60.36 | 25,704 | +0.17(+0.28%) |
Jul 02, 2024 | 59.88 | 60.19 | 59.70 | 60.19 | 27,020 | +0.35(+0.58%) |